KSE EOD Daily Share Price Data - 10/07/2012

For: July 10, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	4.63	4.71	4.64	4.64	1,040
AASM	23.59	24.51	24.25	23.59	95
ABL	64.61	65.5	64.5	64.64	53,741
ABOT	121.82	124.49	121.01	121.37	4,105
ACPL	86.82	90	83.2	89.26	212,547
ADAMS	19.25	20	19.99	19.25	5
ADMM	25.5	24.34	24.34	24.34	1,300
ADOS	16.18	17.18	17.18	17.18	2,600
AGIC	9.47	10.47	9.33	9.65	14,680
AGIL	87.24	87	85	87.24	12
AGL	12.1	12.25	12	12.1	7,896
AGTL	207.51	208	207.99	208	372
AHCL	33.38	33.48	32.92	33.05	1,450,241
AHCL-CAUG	34.17	0	0	33.82	0
AHCL-CJUL	33.66	0	0	33.31	0
AHCL-CSEP	34.58	0	0	34.22	0
AHCL-JUL	33.55	33.68	33	33.16	758,500
AHI	15.71	16.05	15.5	15.88	10,343
AHL	37.5	37.9	37	37.07	57,126
AICL	61.25	64.1	61.37	63.57	2,197,042
AKBL	13.75	13.99	13.71	13.8	468,403
AKGL	8.5	8.89	8.89	8.5	1
ALICO	18	19	19	18	1
ALNRS	48.11	50.39	46	48.26	2,100
ALTN	9.58	10	10	9.58	2
AMBL	10.25	10.69	9.99	10.65	62,778
AMTEX	2.05	2.13	2	2.01	49,874
ANL	6.83	6.93	6.35	6.44	3,306,222
APL	487.16	488	482.41	485.26	8,712
ARM	39.18	40.5	40.5	39.18	4
ASFL	5	5.55	5.55	5	20
ASHT	10.29	10.5	10.25	10.25	1,488
ATBA	208.74	214.25	209	211	8,491
ATFF	8.75	8.75	8.5	8.7	7,043
ATIL	30.8	31.97	30.8	31.77	1,601
ATLH	123	122.5	121.5	121.62	1,910
ATRL	125.07	126.1	124.01	124.2	976,443
ATRL-CAUG	128.04	0	0	127.09	0
ATRL-CJUL	126.11	0	0	125.18	0
ATRL-CSEP	129.58	0	0	128.62	0
ATRL-JUL	126.04	127	124.8	125.05	154,000
BAFL	17.95	18	17.72	17.74	477,654
BAFL-CAUG	18.38	0	0	18.15	0
BAFL-CJUL	18.1	0	0	17.88	0
BAFL-CSEP	18.6	0	0	18.37	0
BAFL-JUL	18.04	17.9	17.83	17.84	11,500
BAHL	28.57	28.75	28.55	28.71	69,876
BAHL-CAUG	29.25	0	0	29.38	0
BAHL-CJUL	28.81	0	0	28.94	0
BAHL-CSEP	29.6	0	0	29.73	0
BAPL	7.44	8.3	7.4	8.15	127,346
BATA	633.4	662.98	631	640.01	1,477
BCML	15.78	15.25	15.25	15.78	50
BELA	2	1.5	1.5	1.5	1,000
BERG	12.95	13	13	12.95	10
BFMOD	4.5	4.99	3.82	4.5	30
BGL	2.8	2.96	2.72	2.8	314
BIFO	53.29	55.95	52.02	55.24	1,732
BILF	1.1	1.45	1.45	1.1	6
BIPL	10.21	10.26	9.85	9.91	125,360
BOK	8.68	8.75	8.51	8.7	7,413
BOP	8.01	8.2	7.97	8.07	675,159
BPL	54.56	55.88	51.84	51.87	326,434
BROT	1.32	1.35	1.25	1.26	2,001
BRR	2.6	2.6	2.6	2.6	5
BTL	77.44	80	80	77.44	1
BYCO	8.69	8.74	8.64	8.66	266,500
CCM	23.63	24.25	23.25	23.63	21
CENI	10.5	10.59	10.4	10.4	6,005
CEPB	20.16	20.02	19.55	19.56	3,007
CFL	8.5	9.5	8.5	8.5	1,051
CHAS	7.8	8	7.7	7.75	609
CHBL	1.65	1.8	1.7	1.7	3,257
CHCC	31.87	32.45	31.4	31.57	431,191
CJPL	0.9	0.93	0.8	0.9	255
CLOV	82.07	83	80.02	82.54	395
CML	1.6	1.69	1.55	1.56	638,976
COLG	1072.17	1123.95	1070	1102.35	65
COTT	1.83	2.08	1.51	2.08	527
CPAL	1	2	2	1	50
CPL	188.45	197.87	188.05	190.1	14,803
CPMFI	4.44	4.3	4.3	4.3	1,000
CPPL	29.45	30	29.15	29.16	3,501
CSAP	22.23	22.85	22.5	22.5	1,110
CSM	0.98	0.99	0.5	0.94	72,620
CSUML	3.22	3.5	3.48	3.22	56
CWSM	2.77	2.8	2.74	2.77	4
CYAN	69.66	69.9	67.26	69.5	442
DAAG	4.12	5.12	5.12	4.12	1,000
DADX	46.62	48.89	46.09	47	1,701
DATM	0.69	0.55	0.4	0.69	419
DAWH	32.4	32.58	31.87	31.97	251,339
DAWH-CJUL	32.67	0	0	32.22	0
DBCI	2.33	2.38	2.2	2.2	117,101
DCH	2.39	2.49	2.3	2.39	68,358
DCL	4.07	4.18	3.99	4.02	589,103
DCM	1.35	1.57	1.4	1.57	2,011
DEL	1.9	1.95	1.84	1.85	1,032
DFML	2.21	2.35	2.2	2.22	52,956
DGKC	43.46	43.97	43.26	43.6	12,388,285
DGKC-CAUG	44.49	0	0	44.61	0
DGKC-CJUL	43.82	0	0	43.94	0
DGKC-CSEP	45.03	0	0	45.15	0
DGKC-JUL	43.71	44.15	43.45	43.82	3,578,500
DINT	16	15.1	15	16	4,004
DKTM	2	2.43	2.43	2.43	1,000
DLL	64	66.5	62.5	63.87	114,234
DMTM	6.84	7.7	6.65	6.84	1,003
DNCC	2.58	2.58	2.58	2.58	500
DOL	3.86	4	3.86	3.99	30,313
DSFL	1.65	1.81	1.6	1.77	300,164
DSIL	1.6	1.78	1.54	1.6	35,953
DSL	2.61	2.7	2.47	2.5	42,407
DSML	5.15	5.75	5.15	5.15	13
DWAE	2.25	2.6	2.6	2.25	2,005
DWSM	2.8	2.94	2.62	2.93	1,301
DWTM	3.7	3.7	3.7	3.7	849
DYNO	20	19.88	19.75	19.88	16,018
ECOP	5.29	5.4	5.12	5.15	9,005
EFOODS	70.78	73.95	71.55	73.31	9,488,015
EFUG	72.08	73.5	71.21	71.42	4,047
EFUL	73	74.99	72	72.15	2,201
ELSM	26.15	26.25	26.25	26.25	0
EMCO	2.74	2.84	2.45	2.8	989
ENGRO	105.88	106.39	105.1	105.29	1,055,528
ENGRO-CAUG	108.39	0	0	107.74	0
ENGRO-CJUL	106.76	0	0	106.12	0
ENGRO-CSEP	109.7	0	0	109.03	0
ENGRO-JUL	106.59	106.75	105.75	106.03	308,000
ENGROTFC	99.1982	0	0	99.1982	0
ENGROTFC2	100	0	0	100	0
EPCL	10.11	10.59	10.1	10.25	1,590,452
ESBL	1.7	1.88	1.8	1.8	525
EXIDE	176.01	177	175	176	2,417
FABL	10.8	10.8	10.7	10.8	63,787
FABLTFC	100.8612	101.25	101.25	100.939	10,000
FASM	45.76	47.98	47.98	45.76	1
FATIMA	25.41	25.75	25.21	25.33	3,491,217
FCCL	5.93	6.02	5.86	5.9	1,580,818
FCIBL	3	2.95	2.51	2.56	1,109
FCSC	2.81	2.89	2.74	2.84	78,036
FDIBL	1.48	1.5	1.4	1.4	5,504
FDMF	3.8	4	3.99	4	3,035
FECM	3.18	3.49	3.15	3.44	1,854
FECTC	16	16.69	15.8	16.43	150,385
FEM	1.21	1.5	1.44	1.44	1,010
FEROZ	83.25	83.5	83	83.5	2,806
FFBL	42.32	42.95	41.81	41.97	1,981,109
FFBL-CAUG	43.32	0	0	42.95	0
FFBL-CJUL	42.67	0	0	42.3	0
FFBL-CSEP	43.85	0	0	43.46	0
FFBL-JUL	42.58	43	42.08	42.2	166,000
FFC	116.6	117.5	116.47	117.05	1,418,174
FFC-CAUG	119.37	0	0	119.77	0
FFC-CJUL	117.57	0	0	117.97	0
FFC-CSEP	120.8	0	0	121.21	0
FFC-JUL	117.34	118.2	117.2	117.76	313,500
FHAM	8.01	8.25	8.19	8.25	53,943
FHBM	9.09	9.45	9	9.24	16,474
FIBLM	1.4	1.87	1.8	1.4	15
FLYNG	2.93	2.99	2.87	2.9	157,761
FNBM	5	5	5	5	408
FNEL	5.39	5.73	5	5.73	8,900
FRCL	4.19	4.4	4	4.04	2,769
FRSM	22	22.95	22.5	22	205
FTSM	1	0.9	0.8	0.89	900
FUDLM	7.84	7.75	7.25	7.38	1,763
FZCM	90.01	94.51	94.51	90.01	5
GADT	67.24	68	66.7	67.35	13,465
GAIL	2.32	2.5	2.5	2.5	4,000
GASF	5.1	5.25	5.1	5.25	208,025
GATM	22	22.98	21.49	21.5	3,106
GENP	1.05	1.12	1.01	1.03	32,190
GGL	10.24	10.88	10.11	10.5	294,540
GHGL	59.04	60.25	59.7	59.78	6,296
GHNI	7.2	7.27	7.15	7.15	3,320
GHNL	4.58	4.97	4	4.55	5,875
GLAXO	65.01	66.9	65.47	66.04	228,485
GLPL	62.47	62.7	62.7	62.47	2
GRAYS	27.75	27	27	27.75	64
GSPM	5	5.25	5.25	5	100
GTYR	21.5	22.39	21.74	21.88	29,595
GWLC	5	4.7	4.6	4.6	3,217
HABSM	22.4	22.4	22.25	22.26	15,764
HADC	1.98	2.48	1.61	2.29	271,591
HAEL	9	9	9	9	102
HAL	21.9	22	22	22	501
HBL	114.33	114.4	113.25	113.28	8,271
HCAR	14.6	14.6	13.6	13.71	170,171
HICL	11.4	11.68	11.34	11.55	9,248
HINO	77.99	81.88	77.25	78.5	26,542
HINOON	35.98	36.02	36	36	5,405
HIRAT	10.71	10.89	10.3	10.59	14,352
HMB	17.51	17.52	17	17.51	36,309
HSPI	22.26	23.3	22.1	22.33	2,903
HUBC	42.69	42.74	42.4	42.61	362,847
HUBC-CAUG	43.7	0	0	43.6	0
HUBC-CJUL	43.05	0	0	42.95	0
HUBC-CSEP	44.23	0	0	44.12	0
HUBC-JUL	43.07	0	0	42.97	0
HUSI	3.79	3.79	3.79	3.79	10
IBFL	51.75	50.89	49.25	49.38	2,735
IBLHL	21.75	22.25	21.75	22	14,561
ICCT	1.95	1.95	1.82	1.95	470
ICIBL	0.8	0.89	0.74	0.75	43,196
IDRT	7.68	6.8	6.8	7.68	1,000
IDSM	7.63	7.32	6.7	7.32	113
IDYM	403.2715	402	402	403.27	1
IFSL	16.5	16.7	15.7	16.52	2,100
IGIBL	2.2	2.23	2.17	2.19	105,605
IGIIL	64.27	65.89	63.9	65.62	19,263
ILTM	219.07	230.02	208.12	227.28	217
INDU	271.22	270	267.62	267.99	2,045
INIL	28.8	29.92	28.28	28.96	2,144
ISIL	106.64	109	109	106.64	51
ISL	11.89	12	11.95	12	2,749
JATM	2.3	2.58	2.58	2.3	5
JDWS	101	104.95	97.51	103.36	2,681
JGICL	55.08	55.75	54.55	55.46	720
JLICL	70	70	70	70	1,000
JOPP	9.4	10.35	8.95	9.4	136
JPGL	1.7	2.4	1.75	1.94	1,348,126
JSBL	5.33	5.49	5.26	5.34	133,818
JSCL	14.24	14.54	14.01	14.11	6,105,411
JSGF	7.6	7.75	7.51	7.54	7,665
JSIL	8.27	8.39	7.95	7.99	968,260
JSVFL	7.51	7.75	7.6	7.6	20,450
JVDC	88.27	87.99	83.86	87.75	2,551
KAPCO	44.35	44.5	44.25	44.4	12,128
KAPCO-CAUG	45.4	0	0	45.43	0
KAPCO-CJUL	44.72	0	0	44.75	0
KASBB	2.24	2.26	2.15	2.15	1,502
KASBSL	4.01	4.75	4	4.05	5,845
KESC	3.71	3.85	3.68	3.83	1,512,331
KHTC	50	50	50	50	450
KML	2.7	2.85	2.7	2.82	12,450
KOHC	41.6	43.68	41.6	43.68	456,886
KOHTM	6	5.61	5.61	6	1
KOIL	1.07	1.23	1.09	1.1	6,052
KSBP	58.8	61	58.51	60	4,125
KTML	4.27	4.35	4.25	4.35	52,603
LATM	6	6	6	6	10
LEUL	2.53	2.95	2.25	2.53	510
LIBM	61.73	58.75	58.65	61.73	31
LINDE	136	137	135	136.98	1,008
LMSM	2.35	3.35	2.5	2.35	5
LOTPTA	7.35	7.4	7.22	7.26	413,250
LOTPTA-JUL	7.35	7.42	7.3	7.3	47,500
LPCL	4.64	4.75	4.54	4.61	1,246,726
LUCK	124.03	124.95	123.01	124.42	3,907,283
LUCK-CAUG	126.97	0	0	127.31	0
LUCK-CJUL	125.07	0	0	125.4	0
LUCK-CSEP	128.5	0	0	128.84	0
LUCK-JUL	124.86	125.48	123.85	125.02	980,500
MACFL	18.88	19.35	18.61	19.04	7,681
MARI	95.31	95.88	94.51	95.09	41,405
MBF	10.79	11.22	10.3	10.55	505
MCB	180.01	180.8	178.35	179.39	397,277
MCB-CAUG	184.28	0	0	183.56	0
MCB-CJUL	181.51	0	0	180.81	0
MCB-CSEP	186.5	0	0	185.77	0
MCB-JUL	180.34	180.9	179	179.72	46,500
MDTL	4.05	4.2	4.2	4.2	1,000
MEBL	28.46	28.7	28.28	28.65	40,492
MERIT	21.47	21.9	20.51	21.47	216
MFFL	275.13	288.88	287	288.88	517
MIRKS	37.65	39	36.01	37.65	121
MLCF	4.92	5	4.88	4.9	107,107
MODAM	1.03	1.37	1.37	1.03	5
MOON	6.9	6.5	6.5	6.9	1
MRNS	40.95	41.59	40.5	40.9	610
MSCL	8.56	8.52	8.52	8.56	17
MTIL	1.05	1.12	1	1.11	4,600
MTL	483.86	490.99	485	487.54	15,548
MUCL	15.94	14.95	14.95	15.94	1
MUKT	0.75	0.84	0.74	0.75	95
MUREB	102.37	104.86	103	103.57	30,861
MWMP	2.7	2.65	2.6	2.6	8,300
MZSM	2.78	2.7	2.6	2.7	790
NAGC	23	23.5	23	23	10,948
NATF	193	195.8	192.99	193.2	733
NBP	45.24	45.64	45	45.12	1,404,610
NBP-CAUG	46.31	0	0	46.17	0
NBP-CJUL	45.62	0	0	45.48	0
NBP-CSEP	46.87	0	0	46.72	0
NBP-JUL	45.53	45.85	45.3	45.4	112,500
NCL	17.53	17.7	17.3	17.35	48,069
NCPL	15.23	15.29	15.16	15.29	15,410
NESTLE	4080.78	4100	4030.08	4067.15	15
NETSOL	15.14	15.39	14.7	14.93	202,308
NEXT	8.99	8.17	8.15	8.99	18
NIB	2.03	2.04	2	2.01	771,134
NIBTFC	99.55	0	0	99.55	0
NICL	3.57	3.8	3.45	3.5	68,628
NML	51.48	52.2	50.9	51	3,363,651
NML-CAUG	52.7	0	0	52.19	0
NML-CJUL	51.91	0	0	51.4	0
NML-CSEP	53.34	0	0	52.81	0
NML-JUL	51.74	52.38	51.1	51.32	337,500
NONS	20	19.5	19.1	19.16	11,557
NOPK	41	43.05	42.99	43.04	643
NOPKNV	17.9	17.7	17.01	17.7	8,475
NPL	14.97	15	14.8	14.8	47,092
NRL	241.09	242.9	240	240.32	20,253
OGDC	171.76	171.8	169.5	170.34	1,145,694
OGDC-CAUG	175.84	0	0	174.3	0
OGDC-CJUL	173.19	0	0	171.69	0
OGDC-CSEP	177.95	0	0	176.4	0
OGDC-JUL	170.54	170.94	169.8	170	13,000
OLPL	10.8	11.23	10.99	11	10,501
OLTM	6.34	6.34	5.34	5.93	21,013
PACE	2.04	2.12	2	2.04	126,194
PAEL	5.64	5.83	5.62	5.7	5,229
PAKD	60	60	59.2	59.96	1,021
PAKMI	1.67	1.74	1.36	1.67	301
PAKRI	17.6	17.81	17.53	17.58	197,606
PAKT	50	52.5	51	51	18,568
PASL	1.95	2.05	1.9	1.93	71,600
PASM	6.9	7	6.75	7	778
PCAL	40.72	41.55	41	40.72	242
PECO	40.25	40	40	40.25	2
PEF	7.99	8.1	8	8.09	15,000
PFLTFC2	100.1333	0	0	100.1333	0
PGCL	136.75	140	132	132.95	451
PGF	12.6	12.55	12.2	12.4	535,642
PIAA	2.17	2.2	2.07	2.11	37,222
PICT	148.15	150	148	148.01	4,169
PIF	5.7	5.89	5.72	5.88	32,762
PIL	7.28	7.78	7	7.28	280
PINL	7.12	7.24	7	7.14	3,111
PIOC	10.28	10.68	10.1	10.24	65,079
PKGI	5.47	6.45	6.4	6.45	1,005
PKGP	14.26	14.65	14.19	14.24	316,833
PKGS	96.73	99.85	97	97.52	15,294
PMI	1.11	1.17	1.1	1.11	104
PMPK	150.55	157	150	155.14	8,787
PMRS	40.36	41.95	41.95	40.36	3
PMTFC6	98.625	0	0	98.625	0
PNGRS	2.23	2.38	2.3	2.23	103
PNSC	17.51	17.9	17.21	17.73	8,192
POL	380.95	386.4	380	385.35	337,941
POL-CAUG	389.99	0	0	394.31	0
POL-CJUL	384.13	0	0	388.39	0
POL-CSEP	394.68	0	0	399.05	0
POL-JUL	381.33	385.65	380	385.09	72,500
POML	53.01	50.37	50.36	53.01	300
PPL	195.7	198.99	196	196.48	383,500
PPL-CAUG	200.34	0	0	201.05	0
PPL-CJUL	197.33	0	0	198.03	0
PPL-CSEP	202.75	0	0	203.47	0
PPL-JUL	196.55	199	197.3	198.04	37,500
PPP	48.23	48.1	47	47.31	1,131
PRET	32	32.5	32.5	32	100
PRL	59.01	59.89	59	59.42	3,647
PRWM	9.2	9.78	9.78	9.2	1,000
PSEL	150	150	150	150	54
PSMC	97.72	99	97	97.36	30,297
PSO	244.04	246.9	243.92	245.39	433,341
PSO-CAUG	249.83	0	0	251.1	0
PSO-CJUL	246.08	0	0	247.33	0
PSO-CSEP	252.83	0	0	254.11	0
PSO-JUL	245.7	248	245.3	246.55	44,500
PSYL	16.3	16.06	16.02	16.3	83
PTC	14.47	14.79	14.53	14.73	1,443,567
PTC-CAUG	14.81	0	0	15.07	0
PTC-CJUL	14.59	0	0	14.85	0
PTC-CSEP	14.99	0	0	15.25	0
PTC-JUL	14.54	14.98	14.45	14.81	208,000
PTEC	5	5	5	5	202
QUICE	9.37	10.1	9.1	9.77	568,006
RAVT	1.25	1.33	1.29	1.3	8,168
REDT	0.71	0.85	0.75	0.75	2,000
REWM	9	9.98	8.52	9.97	750
RICL	7.3	7.15	7.15	7.3	2
RMPL	3067	3100	3100	3067	5
RUPL	25.66	26	26	25.66	1
SAIF	8.7	8.35	8.3	8.7	478
SANSM	14	14.25	14.04	14	55
SAPL	194.52	203.99	188.01	194.52	5
SAPT	140	147	147	140	1
SARC	3.15	2.7	2.5	2.5	8,000
SASML	9.82	9	9	9.82	3,980
SAZEW	30.6	31.75	31	31	3,260
SBL	2.22	2.29	2.2	2.27	55,502
SCBPL	11.51	11.78	11.51	11.52	12,549
SCLL	5.2	5.5	4.56	4.88	1,206
SCM	11.47	11.67	11.67	11.47	500
SEARL	49.89	49.89	48.6	49.02	20,727
SEL	16.39	16.89	16.8	16.39	203
SEPCO	1.23	1.3	1.17	1.29	118,216
SEPL	44.38	44.89	43.1	44.38	2,460
SFAT	3.4	4.4	4.39	4.4	616
SFL	123.48	117.5	117.5	123.48	149
SGML	13.06	13.85	12.91	12.97	259,920
SGMLPS	5.67	4.8	4.8	5.67	1,000
SGPL	1.2	1	1	1.2	400
SHCI	1.5	1.5	1.48	1.48	1,949
SHCM	11.55	11	11	11.55	411
SHEL	128.65	129.95	128.05	128.25	5,138
SHJS	74.66	77.75	77.75	74.66	3
SHNI	10.25	11.24	10	10.28	601
SHSML	9.8	9.63	9.62	9.8	200
SIBL	2	2	1.5	2	33,995
SIEM	683.48	690	685	685.05	280
SILK	2.09	2.19	2.06	2.1	1,280,888
SING	20.8	19.9	19.9	20.8	168
SITC	107.35	109.5	107	108.92	8,650
SJTM	2.09	2.94	2.94	2.09	911
SLYT	6	6.02	6.02	6.02	3,763
SMBL	3.16	3.25	3.1	3.13	209,225
SMCPL	6.1	6.15	6	6.15	4,699
SMTM	3.71	3.98	3.98	3.98	1,000
SNAI	41.99	42.99	41	41.99	3
SNBL	7.43	7.64	7.33	7.54	275,856
SNGP	17.23	17.4	17.01	17.3	24,440
SPL	10.16	10.44	9.85	10.26	139,976
SPLC	0.7	0.95	0.69	0.9	1,002
SRSM	6.75	6.61	6.5	6.59	560
SRVI	165.5	166.3	166.05	165.5	69
SSGC	19.91	20.15	19.91	20.01	20,155
SSIC	5.85	6	6	5.85	5
SSML	1.8	1.76	1.61	1.7	148,315
STCL	7.39	7.35	7	7.35	1,025
STJT	26.1	26.7	26.5071	26.5071	300
STPL	7.39	7.75	7.75	7.39	1
SUTM	67.52	70.88	70.25	67.52	25
TATM	20.43	19.55	19.55	19.55	500
TDIL	10.98	11.75	10.5	10.98	4,512
TELE	1.58	1.67	1.53	1.61	137,301
TGL	16.52	16.9	16.3	16.4	43,579
THALL	97.78	102.66	97	102.66	98,612
TREET	52.13	52.6	50.4	50.96	46,651
TREI	2.65	2.6	2.6	2.65	1
TRG	3.57	3.65	3.55	3.56	263,686
TRIBL	1.05	1.29	1.2	1.05	259
TRIPF	205	205	204	205	6,169
TRSM	3.14	2.17	2.17	3.14	3
TSMF	0.9	1.07	1.07	0.9	1
TSPL	1.08	1.09	0.75	0.9	17,413
UBDL	31.8	32	32	31.8	1
UBL	84.36	85	83.75	84.16	253,597
UBL-CAUG	86.36	0	0	86.12	0
UBL-CJUL	85.06	0	0	84.82	0
UBL-CSEP	87.4	0	0	87.15	0
UBL-JUL	84.85	85	84.5	84.57	12,000
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.85	0	0	100.85	0
UDPL	8.98	9.5	8.22	8.98	22
ULEVER	7302.5	7374.99	7345	7373.41	702
UNIC	8.27	9.1	8	9.1	28,736
UNIM	0.45	0.5	0.5	0.5	500
UPFL	2749.93	2848	2800	2809.82	24
WAHN	46.5	46.75	46	46.5	2,601
WTCL	2.03	2.12	2	2.01	90,002
WTL	2.19	2.29	2.1	2.12	850,201
ZIL	102	103	99	101.38	330
Total Turnover					89,742,169

KSE EOD Daily Share Price Data - 10/07/2012